1474東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 27,310 (24/07/11) | 21,070 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,310 (24/07/11) | 21,070 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 24,660 | 25,710 | 24,580 | 24,650 | -365 | -1.5 | 31,523 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 17,835 | 18,075 | 17,060 | 17,375 | -570 | -3.2 | 326 |
| 22/03 | 17,165 | 18,180 | 15,945 | 17,945 | +890 | +5.2 | 15,815 |
| 22/02 | 17,195 | 17,800 | 16,780 | 17,055 | -145 | -0.8 | 8,514 |
| 22/01 | 18,485 | 18,735 | 16,720 | 17,200 | -1,165 | -6.3 | 9,742 |
| 21/12 | 17,730 | 18,445 | 17,560 | 18,365 | +520 | +2.9 | 25,676 |
| 21/11 | 18,610 | 18,950 | 17,845 | 17,845 | -435 | -2.4 | 28,992 |
| 21/10 | 18,420 | 18,580 | 17,650 | 18,280 | -280 | -1.5 | 50,534 |
| 21/09 | 17,860 | 19,290 | 17,860 | 18,560 | +730 | +4.1 | 92,210 |
| 21/08 | 17,370 | 17,830 | 17,070 | 17,830 | +630 | +3.7 | 22,186 |
| 21/07 | 17,720 | 17,900 | 17,100 | 17,200 | -660 | -3.7 | 41,654 |
| 21/06 | 17,630 | 18,180 | 17,310 | 17,860 | -70 | -0.4 | 49,468 |
| 21/05 | 17,590 | 17,990 | 16,940 | 17,930 | +560 | +3.2 | 48,560 |
| 21/04 | 18,060 | 18,220 | 17,200 | 17,370 | -620 | -3.5 | 40,160 |
| 21/03 | 17,250 | 18,270 | 16,980 | 17,990 | +920 | +5.4 | 49,794 |
| 21/02 | 16,440 | 18,020 | 16,440 | 17,070 | +510 | +3.1 | 42,535 |
| 21/01 | 17,060 | 17,230 | 16,400 | 16,560 | -100 | -0.6 | 31,844 |
| 20/12 | 16,570 | 16,740 | 15,970 | 16,660 | +490 | +3.0 | 101,869 |
| 20/11 | 14,540 | 16,770 | 14,540 | 16,170 | +1,730 | +12.0 | 120,629 |
| 20/10 | 14,900 | 15,220 | 14,420 | 14,440 | -360 | -2.4 | 57,572 |
| 20/09 | 14,660 | 15,200 | 14,450 | 14,800 | +120 | +0.8 | 77,450 |
| 20/08 | 13,720 | 14,800 | 13,700 | 14,680 | +1,170 | +8.7 | 42,584 |
| 20/07 | 14,290 | 14,550 | 13,510 | 13,510 | -760 | -5.3 | 46,241 |
| 20/06 | 14,360 | 14,930 | 14,140 | 14,270 | -90 | -0.6 | 27,230 |
| 20/05 | 13,130 | 14,420 | 12,930 | 14,360 | +1,050 | +7.9 | 1,224 |
| 20/04 | 12,860 | 13,470 | 12,050 | 13,310 | +340 | +2.6 | 6,094 |
| 20/03 | 13,420 | 14,030 | 10,860 | 12,970 | -700 | -5.1 | 26,553 |
| 20/02 | 15,020 | 15,660 | 13,550 | 13,670 | -1,490 | -9.8 | 6,543 |
| 20/01 | 15,380 | 15,710 | 14,840 | 15,160 | -420 | -2.7 | 8,885 |
| 19/12 | 15,520 | 15,810 | 15,340 | 15,580 | +220 | +1.4 | 51,973 |
| 19/11 | 15,010 | 15,540 | 15,010 | 15,360 | +250 | +1.7 | 15,143 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
